Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Talis Biomedical Corporation | TLIS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.05 | 0.55% | 9.15 | 00:00:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.30 | 8.6173 | 9.30 | 9.15 | 9.10 |
TLIS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.98 | 9.30 | 8.6098 | 8.85 | 9,014 | 0.17 | 1.89% |
| 1 Month | 8.62 | 9.30 | 8.0101 | 8.69 | 9,012 | 0.53 | 6.15% |
| 3 Months | 7.26 | 9.32 | 7.10 | 8.51 | 9,372 | 1.89 | 26.03% |
| 6 Months | 5.21 | 9.32 | 5.07 | 7.77 | 13,148 | 3.94 | 75.62% |
| 1 Year | 7.50 | 9.32 | 4.35 | 7.42 | 36,976 | 1.65 | 22.00% |
| 3 Years | 181.05 | 193.20 | 4.35 | 62.87 | 133,413 | -171.90 | -94.95% |
| 5 Years | 435.00 | 507.90 | 4.35 | 90.46 | 145,119 | -425.85 | -97.90% |
TLIS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 9.15 | 0.05 | 0.55% | 9.30 | 9.30 | 8.6173 | 1,381 |
| May 02 2024 | 9.10 | 0.11 | 1.17% | 9.01 | 9.16 | 8.99 | 1,691 |
| May 01 2024 | 8.995 | 0.38 | 4.35% | 8.71 | 9.20 | 8.6098 | 4,707 |
| Apr 30 2024 | 8.62 | -0.45 | -4.96% | 9.09 | 9.265 | 8.62 | 21,601 |
| Apr 29 2024 | 9.07 | -0.07 | -0.77% | 9.18 | 9.2999 | 8.62 | 12,620 |
| Apr 26 2024 | 9.14 | 0.14 | 1.56% | 8.98 | 9.14 | 8.88 | 4,449 |
| Apr 25 2024 | 9.00 | -0.20 | -2.18% | 8.7813 | 9.03 | 8.6001 | 3,683 |
| Apr 24 2024 | 9.2002 | 0.19 | 2.11% | 9.07 | 9.2002 | 8.77 | 3,352 |
| Apr 23 2024 | 9.01 | 0.01 | 0.11% | 9.14 | 9.20 | 8.955 | 8,438 |
| Apr 22 2024 | 9.00 | 0.10 | 1.12% | 9.03 | 9.15 | 8.8019 | 9,727 |
| Apr 19 2024 | 8.90 | -0.10 | -1.11% | 8.73 | 9.10 | 8.50 | 12,351 |
| Apr 18 2024 | 9.00 | 0.55 | 6.51% | 8.57 | 9.00 | 8.395 | 7,693 |
| Apr 17 2024 | 8.4501 | -0.02 | -0.23% | 8.55 | 8.75 | 8.395 | 24,337 |
| Apr 16 2024 | 8.47 | -0.02 | -0.24% | 8.49 | 8.5296 | 8.3115 | 969 |
| Apr 15 2024 | 8.49 | -0.01 | -0.12% | 8.44 | 8.535 | 8.22 | 20,446 |
| Apr 12 2024 | 8.50 | 0.04 | 0.47% | 8.55 | 8.5959 | 8.20 | 11,374 |
| Apr 11 2024 | 8.46 | -0.04 | -0.51% | 8.64 | 8.75 | 8.05 | 11,857 |
| Apr 10 2024 | 8.5037 | 0.15 | 1.84% | 8.2411 | 8.55 | 8.0384 | 9,263 |
| Apr 09 2024 | 8.35 | 0.06 | 0.72% | 8.3431 | 8.455 | 8.16 | 2,394 |
| Apr 08 2024 | 8.29 | -0.11 | -1.31% | 8.44 | 8.44 | 8.29 | 2,741 |
